NASDAQ : OTLY
Oatly Group AB — Price history
Consumer Staples · Packaged Foods · Sweden
Last price 7.75 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 247.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oatly Group AB (OTLY) closed at 7.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.75 | 7.98 | 7.59 | 7.71 | 104,568 | -0.52% |
| 2026-10-30 | 8 | 8 | 7.38 | 7.75 | 264,606 | -3.13% |
| 2026-10-29 | 8.41 | 8.5 | 8 | 8 | 474,356 | -6.54% |
| 2026-10-28 | 9.81 | 9.98 | 8.02 | 8.56 | 1,262,315 | -27.15% |
| 2026-10-27 | 11.73 | 12.2 | 11.54 | 11.75 | 65,568 | +0.51% |
| 2026-10-26 | 12.05 | 12.05 | 11.59 | 11.69 | 23,243 | -3.31% |
| 2026-10-23 | 12.05 | 12.3 | 11.884 | 12.09 | 19,859 | -0.17% |
| 2026-10-22 | 12.24 | 12.53 | 12 | 12.11 | 33,968 | -0.98% |
| 2026-10-21 | 12.63 | 12.713 | 12.03 | 12.23 | 63,060 | -4.30% |
| 2026-10-20 | 12.14 | 13.44 | 12 | 12.78 | 135,179 | +5.27% |
| 2026-10-19 | 11.18 | 12.35 | 10.99 | 12.14 | 138,081 | +7.91% |
| 2026-10-16 | 11.23 | 11.49 | 10.95 | 11.25 | 76,198 | +0.72% |
| 2026-10-15 | 11.16 | 11.6 | 10.87 | 11.17 | 88,698 | +0.18% |
| 2026-10-14 | 10.97 | 11.24 | 10.92 | 11.15 | 70,854 | +2.48% |
| 2026-10-13 | 10.78 | 11.29 | 10.55 | 10.88 | 116,935 | +1.97% |
| 2026-10-12 | 10.58 | 10.79 | 10.4 | 10.67 | 44,325 | +0.76% |
| 2026-10-09 | 10.31 | 10.6 | 10.3 | 10.59 | 21,586 | +2.02% |
| 2026-10-08 | 10.37 | 10.61 | 10.33 | 10.38 | 68,711 | +0.10% |
| 2026-10-07 | 10.53 | 10.63 | 10.29 | 10.37 | 44,074 | -1.33% |
| 2026-10-06 | 10.54 | 10.8 | 10.47 | 10.51 | 63,353 | +0.38% |
| 2026-10-05 | 10.44 | 10.785 | 10.35 | 10.47 | 98,002 | -0.76% |
| 2026-10-02 | 10.5 | 10.72 | 10.5 | 10.55 | 53,251 | +1.15% |
| 2026-10-01 | 10.86 | 10.935 | 10.39 | 10.43 | 96,450 | -4.49% |
| 2026-09-30 | 11.47 | 11.47 | 10.87 | 10.92 | 123,793 | -3.96% |
| 2026-09-29 | 11.76 | 11.77 | 11.235 | 11.37 | 61,211 | -4.13% |
| 2026-09-28 | 11.75 | 12.02 | 11.72 | 11.86 | 44,473 | +0.17% |
| 2026-09-25 | 12.1 | 12.13 | 11.83 | 11.84 | 25,578 | -2.39% |
| 2026-09-24 | 12.12 | 12.16 | 11.95 | 12.13 | 32,585 | +0.08% |
| 2026-09-23 | 12.2 | 12.43 | 11.95 | 12.12 | 51,571 | -1.54% |
| 2026-09-22 | 12.45 | 12.52 | 12.05 | 12.31 | 55,446 | -0.97% |
| 2026-09-21 | 12.62 | 12.62 | 12.26 | 12.43 | 50,697 | -0.64% |
| 2026-09-18 | 12.44 | 12.58 | 12.19 | 12.51 | 69,602 | +0.72% |
| 2026-09-17 | 12.28 | 12.7 | 12.04 | 12.42 | 57,458 | +1.39% |
| 2026-09-16 | 12.6 | 12.665 | 12.145 | 12.25 | 51,752 | -2.47% |
| 2026-09-15 | 12.85 | 13.038 | 12.5 | 12.56 | 35,580 | -3.53% |
| 2026-09-14 | 12.7 | 13.32 | 12.7 | 13.02 | 39,726 | +2.44% |
| 2026-09-11 | 12.6 | 13.03 | 12.58 | 12.71 | 62,335 | +1.44% |
| 2026-09-10 | 12.28 | 12.6 | 12.13 | 12.53 | 69,146 | -0.63% |
| 2026-09-09 | 13.46 | 13.46 | 12.51 | 12.61 | 135,659 | -6.73% |
| 2026-09-08 | 14 | 14 | 13.5 | 13.52 | 49,269 | -3.98% |
| 2026-09-04 | 14.15 | 14.42 | 14.02 | 14.08 | 31,371 | -1.74% |
| 2026-09-03 | 14.67 | 14.67 | 14.16 | 14.33 | 42,076 | -1.65% |
| 2026-09-02 | 14.69 | 14.95 | 14.46 | 14.57 | 41,982 | -0.88% |
| 2026-09-01 | 14.32 | 14.94 | 14.317 | 14.7 | 44,668 | +1.73% |
| 2026-08-31 | 14.59 | 14.67 | 14.37 | 14.45 | 59,187 | -1.50% |
| 2026-08-28 | 14.91 | 15.045 | 14.56 | 14.67 | 35,045 | -2.69% |
| 2026-08-27 | 15.18 | 15.32 | 15.05 | 15.075 | 45,146 | -0.82% |
| 2026-08-26 | 15.31 | 15.48 | 15.02 | 15.2 | 55,712 | -1.55% |
| 2026-08-25 | 15.9 | 16.2 | 15.35 | 15.44 | 127,953 | -2.86% |
| 2026-08-24 | 14.56 | 16.145 | 14.56 | 15.895 | 227,630 | +9.62% |
| 2026-08-21 | 14.2 | 14.59 | 14.12 | 14.5 | 95,584 | +1.83% |
| 2026-08-20 | 13.77 | 14.345 | 13.77 | 14.24 | 121,120 | +1.86% |
| 2026-08-19 | 13.8 | 14.48 | 13.757 | 13.98 | 106,466 | +1.23% |
| 2026-08-18 | 13.65 | 14.06 | 13.47 | 13.81 | 56,345 | +1.17% |
| 2026-08-17 | 13.69 | 13.91 | 13.501 | 13.65 | 60,321 | -1.30% |
| 2026-08-14 | 13.87 | 13.97 | 13.529 | 13.83 | 40,660 | +0.00% |
| 2026-08-13 | 13.26 | 13.893 | 13.26 | 13.83 | 104,540 | +5.17% |
| 2026-08-12 | 13.15 | 13.3 | 12.92 | 13.15 | 49,107 | +0.88% |
| 2026-08-11 | 13.12 | 13.35 | 12.69 | 13.035 | 95,835 | -0.65% |
| 2026-08-10 | 13.72 | 13.795 | 13.11 | 13.12 | 74,951 | -4.37% |
| 2026-08-07 | 13.54 | 13.88 | 13.54 | 13.72 | 71,728 | +0.22% |
| 2026-08-06 | 14.57 | 14.57 | 13.56 | 13.69 | 166,609 | -3.93% |
| 2026-08-05 | 14.69 | 14.69 | 14.1 | 14.25 | 107,992 | -3.39% |
| 2026-08-04 | 14.8 | 14.99 | 14.71 | 14.75 | 91,621 | -1.54% |
| 2026-08-03 | 15.17 | 15.42 | 14.82 | 14.98 | 101,786 | +0.60% |
| 2026-07-31 | 14.74 | 15 | 14.26 | 14.89 | 132,813 | +1.09% |
| 2026-07-30 | 15 | 15.76 | 14.62 | 14.73 | 245,802 | -3.47% |
| 2026-07-29 | 14.68 | 15.771 | 14.52 | 15.26 | 392,202 | +0.66% |
| 2026-07-28 | 14.3 | 15.24 | 14.02 | 15.16 | 318,448 | +6.01% |
| 2026-07-27 | 13.47 | 14.49 | 13.389 | 14.3 | 349,841 | +6.96% |
| 2026-07-24 | 12.32 | 13.48 | 12.32 | 13.37 | 366,035 | +6.45% |
| 2026-07-23 | 10.5 | 12.9 | 10.45 | 12.56 | 596,173 | +16.51% |
| 2026-07-22 | 9.82 | 12.47 | 9.82 | 10.78 | 1,024,230 | +19.12% |
| 2026-07-21 | 9.79 | 9.9 | 9.006 | 9.05 | 177,857 | -8.40% |
| 2026-07-20 | 10.07 | 10.11 | 9.72 | 9.88 | 35,970 | -1.59% |
| 2026-07-17 | 10.02 | 10.31 | 9.7 | 10.04 | 60,505 | +0.40% |
| 2026-07-16 | 9.84 | 10.1 | 9.789 | 10 | 54,579 | +1.63% |
| 2026-07-15 | 9.76 | 10.08 | 9.7 | 9.84 | 21,334 | +0.87% |
| 2026-07-14 | 10.04 | 10.04 | 9.74 | 9.755 | 29,389 | -2.45% |
| 2026-07-13 | 9.82 | 10.17 | 9.62 | 10 | 80,226 | +1.52% |
| 2026-07-10 | 9.53 | 10.03 | 9.417 | 9.85 | 83,354 | +2.82% |
| 2026-07-09 | 9.4 | 9.718 | 9.36 | 9.58 | 26,631 | +0.95% |
| 2026-07-08 | 9.57 | 9.67 | 9.35 | 9.49 | 22,307 | -1.66% |
| 2026-07-07 | 9.96 | 10.41 | 9.56 | 9.65 | 65,545 | -3.98% |
| 2026-07-06 | 9.87 | 10.41 | 9.78 | 10.05 | 106,210 | +1.01% |
| 2026-07-02 | 9.48 | 10.73 | 9.384 | 9.95 | 196,773 | +4.63% |
| 2026-07-01 | 9.35 | 9.67 | 9.35 | 9.51 | 41,260 | +1.71% |
| 2026-06-30 | 9.59 | 9.63 | 9.271 | 9.35 | 57,029 | -3.41% |
| 2026-06-29 | 9.05 | 9.85 | 8.929 | 9.68 | 145,907 | +7.56% |
| 2026-06-26 | 8.66 | 9 | 8.65 | 9 | 45,702 | +2.51% |
| 2026-06-25 | 8.63 | 9.1 | 8.595 | 8.78 | 156,555 | +2.81% |
| 2026-06-24 | 8.27 | 8.57 | 8.225 | 8.54 | 60,054 | +3.02% |
| 2026-06-23 | 8.17 | 8.42 | 8.17 | 8.29 | 69,787 | -0.24% |
| 2026-06-22 | 8.36 | 8.489 | 8.2 | 8.31 | 65,705 | +0.61% |
| 2026-06-18 | 8.37 | 8.43 | 8.125 | 8.26 | 86,135 | -0.48% |
| 2026-06-17 | 8.03 | 8.46 | 8.03 | 8.3 | 199,707 | +3.36% |
| 2026-06-16 | 8.22 | 8.39 | 8.01 | 8.03 | 88,643 | -3.25% |
| 2026-06-15 | 8.34 | 8.54 | 8.2 | 8.3 | 72,892 | +1.47% |
| 2026-06-12 | 8.18 | 8.395 | 8.1 | 8.18 | 66,980 | -0.37% |
| 2026-06-11 | 8.23 | 8.399 | 8.08 | 8.21 | 121,284 | -0.48% |
| 2026-06-10 | 8.27 | 8.43 | 8.17 | 8.25 | 82,283 | -1.08% |
| 2026-06-09 | 8.43 | 8.595 | 8.205 | 8.34 | 109,845 | +1.34% |
| 2026-06-08 | 8.43 | 8.472 | 8.16 | 8.23 | 108,577 | +0.49% |
| 2026-06-05 | 8.51 | 8.62 | 8.1 | 8.19 | 196,788 | -4.55% |
| 2026-06-04 | 8.71 | 8.9 | 8.319 | 8.58 | 141,108 | -0.35% |
| 2026-06-03 | 8.61 | 8.85 | 8.46 | 8.61 | 187,751 | +2.26% |
| 2026-06-02 | 8.92 | 9.32 | 8.09 | 8.42 | 1,021,876 | -15.84% |
| 2026-06-01 | 10.1 | 10.18 | 9.89 | 10.005 | 45,797 | -0.45% |
| 2026-05-29 | 10 | 10.13 | 9.52 | 10.05 | 95,756 | +0.50% |
| 2026-05-28 | 10.02 | 10.17 | 9.98 | 10 | 40,005 | -0.50% |
| 2026-05-27 | 9.97 | 10.33 | 9.92 | 10.05 | 37,867 | +0.80% |
| 2026-05-26 | 10.16 | 10.24 | 9.9 | 9.97 | 48,510 | -1.77% |
| 2026-05-22 | 10.17 | 10.22 | 10 | 10.15 | 52,609 | +0.00% |
| 2026-05-21 | 10 | 10.22 | 9.9 | 10.15 | 47,854 | +1.50% |
| 2026-05-20 | 10 | 10.1 | 9.87 | 10 | 45,136 | +1.52% |
| 2026-05-19 | 9.84 | 9.98 | 9.74 | 9.85 | 34,148 | -0.61% |
| 2026-05-18 | 10.12 | 10.24 | 9.77 | 9.91 | 36,691 | -1.98% |
| 2026-05-15 | 9.91 | 10.18 | 9.82 | 10.11 | 61,112 | +0.60% |
| 2026-05-14 | 10.08 | 10.3 | 9.892 | 10.05 | 54,075 | +0.00% |
| 2026-05-13 | 10 | 10.06 | 9.81 | 10.05 | 73,740 | -0.20% |